Xtrackers II ESG Global Aggregate Bond ETF - XBAE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.97	20.95	20.95	20.99	20.95	1,871
December 03, 2025	20.96	20.97	20.97	21.03	20.94	2,984
December 02, 2025	20.93	20.96	20.96	20.96	20.93	5,765
December 01, 2025	21.01	20.95	20.95	21.01	20.94	6,905
November 28, 2025	21.04	21.01	21.01	21.05	20.97	5,472
November 27, 2025	21.08	21.05	21.05	21.08	21.03	1,803
November 26, 2025	21.01	21.05	21.05	21.05	21.01	2,726
November 25, 2025	20.99	21.05	21.05	21.07	20.99	12,677
November 24, 2025	21.01	21.01	21.01	21.01	20.97	9,754
November 21, 2025	20.97	20.96	20.96	21.04	20.96	9,895
November 20, 2025	20.9	20.95	20.95	20.95	20.9	6,837
November 19, 2025	20.91	20.94	20.94	20.96	20.91	19,995
November 18, 2025	20.96	20.93	20.93	20.97	20.93	4,353
November 17, 2025	20.91	20.95	20.95	20.97	20.91	7,120
November 14, 2025	20.95	20.95	20.95	21	20.95	2,432
November 13, 2025	21.03	20.98	20.98	21.03	20.98	2,581
November 12, 2025	20.98	21.02	21.02	21.02	20.98	1,582
November 11, 2025	21.01	21.03	21.03	21.03	20.96	3,475
November 10, 2025	20.96	20.98	20.98	21	20.92	13,850
November 07, 2025	21.01	20.99	20.99	21.01	20.96	4,806
November 06, 2025	20.95	21	21	21.01	20.95	4,489
November 05, 2025	21.04	20.96	20.96	21.04	20.96	5,412
November 04, 2025	21.02	21	21	21.02	20.98	5,367
November 03, 2025	21.03	20.98	20.98	21.03	20.97	20,270
October 31, 2025	21	21.01	21.01	21.03	20.99	3,021
October 30, 2025	21.04	21.03	21.03	21.04	20.99	9,281
October 29, 2025	21.11	21.1	21.1	21.11	21.08	1,895
October 28, 2025	21.1	21.1	21.1	21.13	21.1	11,514
October 27, 2025	21.06	21.08	21.08	21.08	21.05	44,543
October 24, 2025	21.11	21.07	21.07	21.14	21.06	5,228
October 23, 2025	21.12	21.1	21.1	21.12	21.08	900
October 22, 2025	21.09	21.1	21.1	21.13	21.09	5,322
October 21, 2025	21.09	21.11	21.11	21.12	21.07	3,033
October 20, 2025	21.08	21.07	21.07	21.08	21.02	2,565
October 17, 2025	21.13	21.06	21.06	21.13	21.06	3,084
October 16, 2025	21.04	21.06	21.06	21.09	21.04	502
October 15, 2025	21.07	21.07	21.07	21.08	21.03	5,282
October 14, 2025	21.09	20.98	20.98	21.09	20.98	6,639
October 13, 2025	20.89	20.97	20.97	21	20.89	8,294
October 10, 2025	20.92	20.97	20.97	20.99	20.91	2,289
October 09, 2025	20.92	20.88	20.88	20.93	20.88	4,875
October 08, 2025	20.92	20.92	20.92	20.94	20.91	7,026
October 07, 2025	20.89	20.89	20.89	20.91	20.85	15,250
October 06, 2025	20.9	20.88	20.88	20.9	20.86	2,793
October 03, 2025	20.9	20.92	20.92	20.96	20.9	11,052
October 02, 2025	20.91	20.92	20.92	20.93	20.89	3,455
October 01, 2025	20.87	20.9	20.9	20.94	20.85	8,254
September 30, 2025	20.89	20.89	20.89	20.92	20.87	4,973
September 29, 2025	20.84	20.88	20.88	20.89	20.84	3,145
September 26, 2025	20.84	20.85	20.85	20.88	20.83	1,536
September 25, 2025	20.87	20.83	20.83	20.87	20.82	11,474
September 24, 2025	20.88	20.87	20.87	20.91	20.87	2,457
September 23, 2025	20.86	20.87	20.87	20.9	20.86	9,686
September 22, 2025	20.9	20.87	20.87	20.91	20.85	16,620
September 19, 2025	20.9	20.87	20.87	20.9	20.86	4,074
September 18, 2025	20.93	20.9	20.9	20.98	20.89	2,903
September 17, 2025	20.95	20.94	20.94	20.98	20.94	16,020
September 16, 2025	20.96	20.95	20.95	20.99	20.92	2,391
September 15, 2025	20.93	20.95	20.95	20.96	20.91	4,257
September 12, 2025	20.95	20.89	20.89	20.95	20.89	905

Xtrackers II ESG Global Aggregate Bond ETF (XBAE.DE) XETRA